9031 西日本鉄道(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 328 | 328 | 325 | 328 | 25,000 | 1,640 |
| 2003-12-29 | 325 | 326 | 324 | 325 | 36,000 | 1,625 |
| 2003-12-26 | 329 | 329 | 325 | 326 | 120,000 | 1,630 |
| 2003-12-25 | 324 | 327 | 323 | 327 | 33,000 | 1,635 |
| 2003-12-24 | 325 | 325 | 324 | 325 | 35,000 | 1,625 |
| 2003-12-22 | 326 | 326 | 322 | 323 | 94,000 | 1,615 |
| 2003-12-19 | 322 | 327 | 322 | 322 | 117,000 | 1,610 |
| 2003-12-18 | 319 | 324 | 319 | 322 | 135,000 | 1,610 |
| 2003-12-17 | 320 | 328 | 319 | 320 | 215,000 | 1,600 |
| 2003-12-16 | 324 | 329 | 324 | 325 | 111,000 | 1,625 |
| 2003-12-15 | 334 | 334 | 326 | 326 | 99,000 | 1,630 |
| 2003-12-12 | 330 | 335 | 323 | 331 | 880,000 | 1,655 |
| 2003-12-11 | 323 | 327 | 323 | 327 | 115,000 | 1,635 |
| 2003-12-10 | 322 | 327 | 322 | 322 | 203,000 | 1,610 |
| 2003-12-09 | 321 | 325 | 320 | 322 | 116,000 | 1,610 |
| 2003-12-08 | 320 | 322 | 318 | 320 | 117,000 | 1,600 |
| 2003-12-05 | 325 | 326 | 323 | 323 | 132,000 | 1,615 |
| 2003-12-04 | 321 | 325 | 321 | 323 | 122,000 | 1,615 |
| 2003-12-03 | 323 | 324 | 320 | 321 | 121,000 | 1,605 |
| 2003-12-02 | 325 | 326 | 323 | 323 | 88,000 | 1,615 |
| 2003-12-01 | 318 | 325 | 318 | 325 | 181,000 | 1,625 |
| 2003-11-28 | 320 | 322 | 318 | 320 | 88,000 | 1,600 |
| 2003-11-27 | 323 | 327 | 321 | 322 | 145,000 | 1,610 |
| 2003-11-26 | 322 | 326 | 319 | 324 | 124,000 | 1,620 |
| 2003-11-25 | 320 | 323 | 318 | 320 | 110,000 | 1,600 |
| 2003-11-21 | 318 | 320 | 317 | 318 | 131,000 | 1,590 |
| 2003-11-20 | 319 | 320 | 317 | 318 | 101,000 | 1,590 |
| 2003-11-19 | 316 | 320 | 315 | 316 | 175,000 | 1,580 |
| 2003-11-18 | 317 | 320 | 316 | 317 | 140,000 | 1,585 |
| 2003-11-17 | 321 | 323 | 317 | 317 | 94,000 | 1,585 |
| 2003-11-14 | 323 | 326 | 320 | 320 | 135,000 | 1,600 |
| 2003-11-13 | 325 | 325 | 320 | 323 | 89,000 | 1,615 |
| 2003-11-12 | 325 | 325 | 320 | 320 | 134,000 | 1,600 |
| 2003-11-11 | 324 | 326 | 317 | 321 | 207,000 | 1,605 |
| 2003-11-10 | 328 | 330 | 324 | 324 | 89,000 | 1,620 |
| 2003-11-07 | 327 | 329 | 325 | 325 | 222,000 | 1,625 |
| 2003-11-06 | 329 | 332 | 326 | 326 | 138,000 | 1,630 |
| 2003-11-05 | 330 | 331 | 327 | 328 | 100,000 | 1,640 |
| 2003-11-04 | 330 | 332 | 329 | 330 | 86,000 | 1,650 |
| 2003-10-31 | 333 | 334 | 326 | 327 | 138,000 | 1,635 |
| 2003-10-30 | 327 | 330 | 326 | 328 | 105,000 | 1,640 |
| 2003-10-29 | 329 | 331 | 327 | 327 | 145,000 | 1,635 |
| 2003-10-28 | 329 | 332 | 327 | 328 | 98,000 | 1,640 |
| 2003-10-27 | 327 | 330 | 327 | 328 | 86,000 | 1,640 |
| 2003-10-24 | 328 | 334 | 327 | 328 | 134,000 | 1,640 |
| 2003-10-23 | 335 | 336 | 325 | 325 | 203,000 | 1,625 |
| 2003-10-22 | 342 | 342 | 335 | 335 | 65,000 | 1,675 |
| 2003-10-21 | 348 | 348 | 337 | 337 | 88,000 | 1,685 |
| 2003-10-20 | 341 | 341 | 334 | 338 | 83,000 | 1,690 |
| 2003-10-17 | 330 | 337 | 328 | 336 | 87,000 | 1,680 |
| 2003-10-16 | 330 | 332 | 328 | 329 | 162,000 | 1,645 |
| 2003-10-15 | 338 | 338 | 331 | 331 | 115,000 | 1,655 |
| 2003-10-14 | 335 | 342 | 333 | 333 | 68,000 | 1,665 |
| 2003-10-10 | 339 | 340 | 325 | 336 | 293,000 | 1,680 |
| 2003-10-09 | 341 | 343 | 341 | 342 | 23,000 | 1,710 |
| 2003-10-08 | 349 | 349 | 343 | 343 | 74,000 | 1,715 |
| 2003-10-07 | 349 | 350 | 346 | 348 | 50,000 | 1,740 |
| 2003-10-06 | 352 | 355 | 349 | 349 | 111,000 | 1,745 |
| 2003-10-03 | 346 | 356 | 346 | 355 | 144,000 | 1,775 |
| 2003-10-02 | 340 | 354 | 339 | 354 | 254,000 | 1,770 |
| 2003-10-01 | 331 | 343 | 331 | 342 | 152,000 | 1,710 |
| 2003-09-30 | 342 | 342 | 335 | 339 | 114,000 | 1,695 |
| 2003-09-29 | 335 | 335 | 329 | 332 | 131,000 | 1,660 |
| 2003-09-26 | 335 | 340 | 335 | 337 | 73,000 | 1,685 |
| 2003-09-25 | 333 | 347 | 332 | 345 | 444,000 | 1,725 |
| 2003-09-24 | 352 | 359 | 352 | 355 | 362,000 | 1,775 |
| 2003-09-22 | 358 | 358 | 350 | 355 | 274,000 | 1,775 |
| 2003-09-19 | 369 | 369 | 355 | 358 | 668,000 | 1,790 |
| 2003-09-18 | 370 | 372 | 364 | 369 | 259,000 | 1,845 |
| 2003-09-17 | 370 | 372 | 368 | 368 | 348,000 | 1,840 |
| 2003-09-16 | 364 | 376 | 364 | 373 | 310,000 | 1,865 |
| 2003-09-12 | 358 | 367 | 353 | 365 | 747,000 | 1,825 |
| 2003-09-11 | 355 | 358 | 351 | 353 | 211,000 | 1,765 |
| 2003-09-10 | 352 | 355 | 351 | 354 | 162,000 | 1,770 |
| 2003-09-09 | 350 | 355 | 350 | 352 | 192,000 | 1,760 |
| 2003-09-08 | 349 | 356 | 348 | 350 | 246,000 | 1,750 |
| 2003-09-05 | 340 | 348 | 340 | 345 | 234,000 | 1,725 |
| 2003-09-04 | 340 | 340 | 335 | 338 | 172,000 | 1,690 |
| 2003-09-03 | 333 | 341 | 333 | 340 | 342,000 | 1,700 |
| 2003-09-02 | 331 | 333 | 329 | 331 | 136,000 | 1,655 |
| 2003-09-01 | 333 | 333 | 326 | 332 | 103,000 | 1,660 |
| 2003-08-29 | 326 | 332 | 325 | 329 | 213,000 | 1,645 |
| 2003-08-28 | 326 | 328 | 325 | 325 | 74,000 | 1,625 |
| 2003-08-27 | 328 | 328 | 325 | 326 | 110,000 | 1,630 |
| 2003-08-26 | 325 | 330 | 325 | 325 | 124,000 | 1,625 |
| 2003-08-25 | 326 | 328 | 326 | 327 | 66,000 | 1,635 |
| 2003-08-22 | 330 | 330 | 325 | 325 | 63,000 | 1,625 |
| 2003-08-21 | 327 | 330 | 326 | 330 | 134,000 | 1,650 |
| 2003-08-20 | 322 | 327 | 322 | 327 | 106,000 | 1,635 |
| 2003-08-19 | 326 | 326 | 323 | 323 | 49,000 | 1,615 |
| 2003-08-18 | 330 | 330 | 325 | 325 | 44,000 | 1,625 |
| 2003-08-15 | 324 | 331 | 324 | 325 | 176,000 | 1,625 |
| 2003-08-14 | 322 | 324 | 321 | 323 | 76,000 | 1,615 |
| 2003-08-13 | 322 | 324 | 320 | 322 | 79,000 | 1,610 |
| 2003-08-12 | 320 | 322 | 317 | 320 | 102,000 | 1,600 |
| 2003-08-11 | 319 | 319 | 316 | 317 | 80,000 | 1,585 |
| 2003-08-08 | 315 | 319 | 315 | 319 | 167,000 | 1,595 |
| 2003-08-07 | 315 | 317 | 314 | 316 | 154,000 | 1,580 |
| 2003-08-06 | 315 | 318 | 315 | 315 | 92,000 | 1,575 |
| 2003-08-05 | 316 | 317 | 315 | 315 | 136,000 | 1,575 |
| 2003-08-04 | 316 | 317 | 315 | 315 | 138,000 | 1,575 |
| 2003-08-01 | 318 | 319 | 316 | 316 | 189,000 | 1,580 |
| 2003-07-31 | 320 | 325 | 317 | 318 | 232,000 | 1,590 |
| 2003-07-30 | 322 | 325 | 321 | 321 | 159,000 | 1,605 |
| 2003-07-29 | 325 | 327 | 322 | 323 | 179,000 | 1,615 |
| 2003-07-28 | 326 | 327 | 325 | 325 | 76,000 | 1,625 |
| 2003-07-25 | 328 | 328 | 325 | 325 | 147,000 | 1,625 |
| 2003-07-24 | 329 | 329 | 326 | 326 | 138,000 | 1,630 |
| 2003-07-23 | 327 | 329 | 326 | 329 | 135,000 | 1,645 |
| 2003-07-22 | 326 | 327 | 325 | 325 | 164,000 | 1,625 |
| 2003-07-18 | 327 | 329 | 326 | 326 | 133,000 | 1,630 |
| 2003-07-17 | 327 | 328 | 325 | 325 | 87,000 | 1,625 |
| 2003-07-16 | 328 | 329 | 326 | 326 | 208,000 | 1,630 |
| 2003-07-15 | 326 | 328 | 325 | 325 | 66,000 | 1,625 |
| 2003-07-14 | 328 | 328 | 323 | 325 | 197,000 | 1,625 |
| 2003-07-11 | 323 | 326 | 323 | 324 | 143,000 | 1,620 |
| 2003-07-10 | 323 | 326 | 323 | 324 | 189,000 | 1,620 |
| 2003-07-09 | 322 | 323 | 321 | 323 | 71,000 | 1,615 |
| 2003-07-08 | 325 | 325 | 322 | 322 | 64,000 | 1,610 |
| 2003-07-07 | 322 | 325 | 322 | 323 | 178,000 | 1,615 |
| 2003-07-04 | 321 | 325 | 321 | 322 | 125,000 | 1,610 |
| 2003-07-03 | 324 | 325 | 322 | 322 | 174,000 | 1,610 |
| 2003-07-02 | 324 | 324 | 321 | 321 | 171,000 | 1,605 |
| 2003-07-01 | 321 | 325 | 321 | 321 | 84,000 | 1,605 |
| 2003-06-30 | 324 | 325 | 321 | 322 | 139,000 | 1,610 |
| 2003-06-27 | 322 | 327 | 320 | 323 | 111,000 | 1,615 |
| 2003-06-26 | 320 | 320 | 318 | 319 | 78,000 | 1,595 |
| 2003-06-25 | 322 | 322 | 318 | 318 | 87,000 | 1,590 |
| 2003-06-24 | 319 | 322 | 318 | 318 | 228,000 | 1,590 |
| 2003-06-23 | 318 | 320 | 317 | 319 | 164,000 | 1,595 |
| 2003-06-20 | 318 | 319 | 317 | 317 | 78,000 | 1,585 |
| 2003-06-19 | 319 | 320 | 317 | 317 | 126,000 | 1,585 |
| 2003-06-18 | 319 | 320 | 317 | 319 | 130,000 | 1,595 |
| 2003-06-17 | 316 | 319 | 316 | 316 | 93,000 | 1,580 |
| 2003-06-16 | 317 | 318 | 316 | 316 | 51,000 | 1,580 |
| 2003-06-13 | 317 | 320 | 315 | 316 | 575,000 | 1,580 |
| 2003-06-12 | 317 | 318 | 315 | 315 | 196,000 | 1,575 |
| 2003-06-11 | 314 | 317 | 314 | 314 | 116,000 | 1,570 |
| 2003-06-10 | 315 | 316 | 314 | 314 | 39,000 | 1,570 |
| 2003-06-09 | 318 | 318 | 314 | 314 | 179,000 | 1,570 |
| 2003-06-06 | 318 | 319 | 316 | 316 | 123,000 | 1,580 |
| 2003-06-05 | 318 | 319 | 316 | 317 | 138,000 | 1,585 |
| 2003-06-04 | 317 | 318 | 317 | 317 | 83,000 | 1,585 |
| 2003-06-03 | 317 | 319 | 317 | 317 | 159,000 | 1,585 |
| 2003-06-02 | 316 | 318 | 316 | 317 | 76,000 | 1,585 |
| 2003-05-30 | 318 | 319 | 315 | 315 | 92,000 | 1,575 |
| 2003-05-29 | 317 | 319 | 315 | 319 | 123,000 | 1,595 |
| 2003-05-28 | 317 | 318 | 315 | 315 | 92,000 | 1,575 |
| 2003-05-27 | 316 | 318 | 315 | 315 | 134,000 | 1,575 |
| 2003-05-26 | 316 | 317 | 315 | 315 | 90,000 | 1,575 |
| 2003-05-23 | 315 | 317 | 315 | 315 | 132,000 | 1,575 |
| 2003-05-22 | 314 | 318 | 313 | 315 | 229,000 | 1,575 |
| 2003-05-21 | 313 | 315 | 312 | 314 | 120,000 | 1,570 |
| 2003-05-20 | 312 | 315 | 312 | 315 | 131,000 | 1,575 |
| 2003-05-19 | 315 | 315 | 311 | 311 | 119,000 | 1,555 |
| 2003-05-16 | 315 | 316 | 312 | 314 | 107,000 | 1,570 |
| 2003-05-15 | 316 | 316 | 312 | 312 | 162,000 | 1,560 |
| 2003-05-14 | 317 | 319 | 313 | 314 | 165,000 | 1,570 |
| 2003-05-13 | 316 | 317 | 314 | 316 | 108,000 | 1,580 |
| 2003-05-12 | 317 | 317 | 314 | 314 | 74,000 | 1,570 |
| 2003-05-09 | 314 | 316 | 312 | 316 | 215,000 | 1,580 |
| 2003-05-08 | 317 | 319 | 314 | 314 | 227,000 | 1,570 |
| 2003-05-07 | 317 | 317 | 315 | 315 | 88,000 | 1,575 |
| 2003-05-06 | 315 | 318 | 315 | 316 | 107,000 | 1,580 |
| 2003-05-02 | 313 | 315 | 311 | 315 | 141,000 | 1,575 |
| 2003-05-01 | 311 | 312 | 310 | 312 | 107,000 | 1,560 |
| 2003-04-30 | 314 | 314 | 311 | 311 | 70,000 | 1,555 |
| 2003-04-28 | 312 | 314 | 311 | 312 | 74,000 | 1,560 |
| 2003-04-25 | 314 | 315 | 312 | 312 | 148,000 | 1,560 |
| 2003-04-24 | 312 | 314 | 311 | 312 | 101,000 | 1,560 |
| 2003-04-23 | 314 | 314 | 310 | 310 | 125,000 | 1,550 |
| 2003-04-22 | 314 | 314 | 309 | 309 | 185,000 | 1,545 |
| 2003-04-21 | 310 | 314 | 309 | 313 | 106,000 | 1,565 |
| 2003-04-18 | 310 | 310 | 308 | 308 | 65,000 | 1,540 |
| 2003-04-17 | 309 | 311 | 308 | 310 | 85,000 | 1,550 |
| 2003-04-16 | 308 | 315 | 307 | 311 | 162,000 | 1,555 |
| 2003-04-15 | 308 | 309 | 305 | 307 | 192,000 | 1,535 |
| 2003-04-14 | 308 | 309 | 304 | 306 | 169,000 | 1,530 |
| 2003-04-11 | 304 | 308 | 304 | 307 | 164,000 | 1,535 |
| 2003-04-10 | 307 | 307 | 304 | 304 | 70,000 | 1,520 |
| 2003-04-09 | 308 | 308 | 305 | 308 | 193,000 | 1,540 |
| 2003-04-08 | 306 | 308 | 306 | 308 | 64,000 | 1,540 |
| 2003-04-07 | 308 | 308 | 305 | 306 | 65,000 | 1,530 |
| 2003-04-04 | 304 | 307 | 304 | 306 | 70,000 | 1,530 |
| 2003-04-03 | 309 | 309 | 302 | 303 | 116,000 | 1,515 |
| 2003-04-02 | 309 | 309 | 305 | 309 | 105,000 | 1,545 |
| 2003-04-01 | 305 | 307 | 305 | 306 | 129,000 | 1,530 |
| 2003-03-31 | 313 | 313 | 306 | 306 | 78,000 | 1,530 |
| 2003-03-28 | 313 | 313 | 309 | 310 | 174,000 | 1,550 |
| 2003-03-27 | 314 | 314 | 310 | 310 | 156,000 | 1,550 |
| 2003-03-26 | 315 | 315 | 307 | 312 | 242,000 | 1,560 |
| 2003-03-25 | 320 | 320 | 314 | 317 | 475,000 | 1,585 |
| 2003-03-24 | 316 | 319 | 316 | 317 | 248,000 | 1,585 |
| 2003-03-20 | 313 | 315 | 311 | 315 | 205,000 | 1,575 |
| 2003-03-19 | 310 | 313 | 310 | 311 | 193,000 | 1,555 |
| 2003-03-18 | 312 | 315 | 310 | 310 | 87,000 | 1,550 |
| 2003-03-17 | 308 | 311 | 308 | 308 | 112,000 | 1,540 |
| 2003-03-14 | 305 | 311 | 305 | 308 | 890,000 | 1,540 |
| 2003-03-13 | 310 | 315 | 310 | 315 | 77,000 | 1,575 |
| 2003-03-12 | 309 | 311 | 307 | 311 | 115,000 | 1,555 |
| 2003-03-11 | 308 | 312 | 308 | 308 | 146,000 | 1,540 |
| 2003-03-10 | 305 | 308 | 305 | 305 | 260,000 | 1,525 |
| 2003-03-07 | 308 | 310 | 305 | 305 | 165,000 | 1,525 |
| 2003-03-06 | 309 | 314 | 309 | 309 | 209,000 | 1,545 |
| 2003-03-05 | 315 | 315 | 309 | 310 | 142,000 | 1,550 |
| 2003-03-04 | 312 | 320 | 311 | 320 | 497,000 | 1,600 |
| 2003-03-03 | 305 | 309 | 305 | 309 | 145,000 | 1,545 |
| 2003-02-28 | 305 | 307 | 305 | 305 | 88,000 | 1,525 |
| 2003-02-27 | 306 | 307 | 305 | 307 | 60,000 | 1,535 |
| 2003-02-26 | 303 | 307 | 303 | 305 | 57,000 | 1,525 |
| 2003-02-25 | 306 | 306 | 303 | 303 | 132,000 | 1,515 |
| 2003-02-24 | 308 | 309 | 306 | 306 | 119,000 | 1,530 |
| 2003-02-21 | 307 | 308 | 305 | 306 | 141,000 | 1,530 |
| 2003-02-20 | 308 | 309 | 307 | 307 | 45,000 | 1,535 |
| 2003-02-19 | 311 | 311 | 308 | 308 | 83,000 | 1,540 |
| 2003-02-18 | 307 | 311 | 306 | 311 | 245,000 | 1,555 |
| 2003-02-17 | 302 | 309 | 302 | 309 | 144,000 | 1,545 |
| 2003-02-14 | 301 | 306 | 301 | 304 | 382,000 | 1,520 |
| 2003-02-13 | 302 | 310 | 302 | 306 | 244,000 | 1,530 |
| 2003-02-12 | 304 | 307 | 304 | 306 | 152,000 | 1,530 |
| 2003-02-10 | 299 | 304 | 299 | 304 | 134,000 | 1,520 |
| 2003-02-07 | 298 | 302 | 298 | 300 | 120,000 | 1,500 |
| 2003-02-06 | 302 | 302 | 298 | 299 | 179,000 | 1,495 |
| 2003-02-05 | 302 | 305 | 302 | 302 | 211,000 | 1,510 |
| 2003-02-04 | 303 | 304 | 301 | 303 | 163,000 | 1,515 |
| 2003-02-03 | 297 | 302 | 296 | 302 | 136,000 | 1,510 |
| 2003-01-31 | 298 | 299 | 296 | 296 | 251,000 | 1,480 |
| 2003-01-30 | 299 | 300 | 298 | 298 | 70,000 | 1,490 |
| 2003-01-29 | 300 | 301 | 298 | 299 | 162,000 | 1,495 |
| 2003-01-28 | 300 | 301 | 300 | 300 | 52,000 | 1,500 |
| 2003-01-27 | 303 | 303 | 300 | 301 | 90,000 | 1,505 |
| 2003-01-24 | 301 | 304 | 300 | 300 | 103,000 | 1,500 |
| 2003-01-23 | 301 | 305 | 301 | 303 | 95,000 | 1,515 |
| 2003-01-22 | 302 | 302 | 300 | 300 | 63,000 | 1,500 |
| 2003-01-21 | 300 | 305 | 300 | 303 | 256,000 | 1,515 |
| 2003-01-20 | 300 | 305 | 300 | 305 | 147,000 | 1,525 |
| 2003-01-17 | 300 | 302 | 300 | 300 | 51,000 | 1,500 |
| 2003-01-16 | 300 | 302 | 299 | 302 | 57,000 | 1,510 |
| 2003-01-15 | 300 | 303 | 299 | 302 | 153,000 | 1,510 |
| 2003-01-14 | 300 | 300 | 299 | 300 | 29,000 | 1,500 |
| 2003-01-10 | 298 | 300 | 297 | 298 | 115,000 | 1,490 |
| 2003-01-09 | 299 | 300 | 297 | 300 | 117,000 | 1,500 |
| 2003-01-08 | 296 | 300 | 296 | 298 | 101,000 | 1,490 |
| 2003-01-07 | 300 | 301 | 296 | 296 | 62,000 | 1,480 |
| 2003-01-06 | 297 | 300 | 297 | 300 | 57,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-03-26]1株→1.03株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
